NFLX270115P00400000
NFLX Jan 15 2027 400.00 Put
optionOPRA
InactiveNov 14, 2025
3.36USD+1.818%(+0.06)2Vol177OI
NFLX270115P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 3.1200 | 3.3600 | 3.1200 | 3.3600 | +1.818% | 2 | 177 | 0.000% |
| 2025-10-27 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +12.245% | 3 | 177 | +1.818% |
| 2025-10-22 | 2.7500 | 2.9400 | 2.7500 | 2.9400 | -36.087% | 21 | 177 | +14.286% |
| 2025-10-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +48.387% | 2 | 157 | -26.957% |
| 2025-09-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.085% | 1 | 159 | +8.387% |
| 2025-09-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -9.231% | 1 | 159 | +13.898% |
| 2025-08-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -27.778% | 1 | 160 | +3.385% |
| 2025-06-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1 | 161 | -25.333% |
| 2025-06-25 | 6.6500 | 6.6500 | 4.6000 | 4.6000 | -5.155% | 2 | 161 | -26.957% |
| 2025-06-24 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -10.846% | 1 | 162 | -30.722% |
| 2025-06-23 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -10.820% | 1 | 163 | -38.235% |
| 2025-06-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.021% | 5 | 162 | -44.918% |
| 2025-06-02 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -7.500% | 2 | 157 | -46.582% |
| 2025-05-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +5.426% | 5 | 157 | -50.588% |
| 2025-05-19 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -0.769% | 2 | 162 | -47.907% |
| 2025-05-15 | 6.2900 | 6.5500 | 6.2900 | 6.5000 | -2.985% | 17 | 162 | -48.308% |
| 2025-05-14 | 6.6100 | 6.9000 | 6.6100 | 6.7000 | -10.667% | 28 | 170 | -49.851% |
| 2025-04-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -31.818% | 2 | 182 | -55.200% |
| 2025-04-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.729% | 1 | 183 | -69.455% |
| 2025-04-16 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +22.857% | 33 | 183 | -73.953% |
| 2025-04-15 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | -20.455% | 65 | 184 | -68.000% |
| 2025-04-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -3.650% | 2 | 124 | -74.545% |
| 2025-04-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -19.412% | 1 | 126 | -75.474% |
| 2025-04-08 | 16.1000 | 17.0000 | 16.1000 | 17.0000 | +9.325% | 3 | 127 | -80.235% |
| 2025-04-04 | 15.7100 | 15.7100 | 15.0900 | 15.5500 | +44.921% | 10 | 125 | -78.392% |
| 2025-04-03 | 10.9800 | 10.9800 | 10.7300 | 10.7300 | +9.826% | 2 | 126 | -68.686% |
| 2025-03-26 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +7.363% | 1 | 125 | -65.609% |
| 2025-03-25 | 9.3500 | 9.3500 | 9.0500 | 9.1000 | -14.794% | 6 | 126 | -63.077% |
| 2025-03-14 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -14.560% | 2 | 129 | -68.539% |
| 2025-03-11 | 12.0000 | 13.0000 | 12.0000 | 12.5000 | +2.881% | 12 | 129 | -73.120% |
| 2025-03-07 | 11.9000 | 12.2000 | 11.9000 | 12.1500 | +34.254% | 6 | 120 | -72.346% |
| 2025-03-03 | 9.6000 | 9.6000 | 9.0500 | 9.0500 | -3.209% | 2 | 120 | -62.873% |
| 2025-02-28 | 9.7000 | 9.7000 | 9.3500 | 9.3500 | +2.747% | 4 | 120 | -64.064% |
| 2025-02-26 | 8.5000 | 9.1000 | 8.1500 | 9.1000 | +3.292% | 6 | 119 | -63.077% |
| 2025-02-25 | 8.8000 | 8.8100 | 8.8000 | 8.8100 | +10.125% | 2 | 118 | -61.862% |
| 2025-02-24 | 8.1000 | 8.2500 | 8.0000 | 8.0000 | +7.383% | 4 | 117 | -58.000% |
| 2025-02-21 | 6.7500 | 7.6000 | 6.5500 | 7.4500 | +10.370% | 128 | 115 | -54.899% |
| 2025-02-20 | 7.0500 | 7.3000 | 6.7500 | 6.7500 | -3.571% | 158 | 89 | -50.222% |
| 2025-02-19 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | +9.375% | 2 | 54 | -52.000% |
| 2025-02-14 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 6 | 51 | -47.500% |
| 2025-02-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -13.514% | 4 | 51 | -47.500% |
| 2025-02-03 | 7.6300 | 7.6300 | 7.4000 | 7.4000 | -1.070% | 2 | 49 | -54.595% |
| 2025-01-24 | 7.8500 | 7.8500 | 7.4800 | 7.4800 | -9.333% | 4 | 49 | -55.080% |
| 2025-01-22 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -21.429% | 1 | 49 | -59.273% |
| 2025-01-21 | 9.7500 | 10.5000 | 9.7500 | 10.5000 | -9.483% | 5 | 50 | -68.000% |
| 2025-01-17 | 11.4000 | 11.6000 | 11.1800 | 11.6000 | -6.073% | 8 | 50 | -71.034% |
| 2025-01-16 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -0.403% | 2 | 50 | -72.794% |
| 2025-01-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +10.714% | 1 | 48 | -72.903% |
| 2025-01-06 | 11.5000 | 11.5000 | 11.2000 | 11.2000 | -2.609% | 2 | 47 | -70.000% |
| 2025-01-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.770% | 2 | 47 | -70.783% |
| 2025-01-02 | 11.2000 | 11.6000 | 11.0000 | 11.3000 | +10.244% | 4 | 47 | -70.265% |
| 2024-12-26 | 9.6000 | 10.8000 | 9.6000 | 10.2500 | -6.818% | 6 | 44 | -67.220% |
| 2024-12-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.382% | 1 | 38 | -69.455% |
| 2024-11-13 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -6.707% | 1 | 39 | -69.032% |
| 2024-11-12 | 12.0000 | 12.0000 | 11.6300 | 11.6300 | -11.894% | 33 | 38 | -71.109% |
| 2024-11-08 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -12.756% | 2 | 5 | -74.545% |
| 2024-11-06 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -5.437% | 2 | 4 | -77.792% |
| 2024-11-01 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 2 | 2 | -79.000% |
| 2024-10-31 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +1.538% | 1 | 3 | -79.636% |
| 2024-10-28 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +1.563% | 1 | 3 | -79.323% |
| 2024-10-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | 0.000% | 1 | 3 | -79.000% |
| 2024-10-22 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.192% | 1 | 3 | -79.000% |
| 2024-10-18 | 17.0000 | 17.0000 | 16.7000 | 16.7000 | -10.215% | 10 | 3 | -79.880% |
| 2024-10-17 | 20.2000 | 21.0000 | 18.6000 | 18.6000 | -9.268% | 4 | 6 | -81.935% |
| 2024-10-16 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -1.442% | 1 | 2 | -83.610% |
| 2024-10-07 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | 0.000% | 1 | 1 | -83.846% |